×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 25.08.2025 - 17:45:03
- 56.78
- -0.52%
- -0.30
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 25.08.2025 / 17:30:00 |
232.10 | 0.11% | 0.25 | 231.90 | 232.20 | 0 | |
|
TietoEVRY N 25.08.2025 / 17:25:00 |
15.985 | 1.43% | 0.23 | 15.980 | 15.980 | 0 | |
|
Titan 25.08.2025 / 17:30:00 |
38.25 | 0.59% | 0.23 | 37.35 | 38.95 | 0 | |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | 0.00 | 0 | |||
|
TotalEnergies 25.08.2025 / 17:30:00 |
54.05 | -1.14% | -0.63 | 54.04 | 54.05 | 0 | |
|
Trelleborg -B- 25.08.2025 / 17:25:00 |
358.60 | -0.61% | -2.20 | 357.50 | 359.10 | 0 | |
|
Tritax Big Box Rg 22.08.2025 / 17:30:00 |
1.423 | 0.00% | 0.00 | 0 | |||
|
Tryg Rg 25.08.2025 / 16:55:00 |
169.30 | -0.12% | -0.20 | 168.70 | 169.70 | 0 | |
|
UBS N 25.08.2025 / 17:20:00 |
32.41 | 0.25% | 0.08 | 32.39 | 32.42 | 0 | |
|
UCB 25.08.2025 / 17:30:00 |
201.45 | 1.81% | 3.58 | 201.00 | 201.00 | 0 | |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00 | 0 | |||
|
UNICAJA BANCO Br 25.08.2025 / 17:30:00 |
2.432 | -0.41% | -0.01 | 2.430 | 2.430 | 0 | |
|
UniCredit Rg 25.08.2025 / 17:30:00 |
68.89 | -0.51% | -0.36 | 68.92 | 68.92 | 0 | |
|
Unilever Rg 22.08.2025 / 17:30:00 |
46.64 | 0.00% | 0.00 | 0 | |||
|
UNIPOL N 25.08.2025 / 17:30:00 |
18.385 | 0.16% | 0.03 | 18.420 | 18.420 | 0 | |
|
UNIQA Insur Gr I 25.08.2025 / 17:30:00 |
12.540 | -0.79% | -0.10 | 12.520 | 12.660 | 0 | |
|
Unite Group Rg 22.08.2025 / 17:30:00 |
7.333 | 0.00% | 0.00 | 0 | |||
|
United Utilities Rg 22.08.2025 / 17:30:00 |
11.680 | 0.00% | 0.00 | 0 | |||
|
Univ Mu Gr Rg 25.08.2025 / 17:30:00 |
25.32 | 1.81% | 0.45 | 25.31 | 25.81 | 0 | |
|
Upm-Kymmene Corp Rg 25.08.2025 / 17:25:00 |
25.40 | 0.08% | 0.02 | 25.38 | 25.38 | 0 | |
|
Vaisala-A Rg 25.08.2025 / 17:25:00 |
46.78 | -3.06% | -1.48 | 45.90 | 47.70 | 0 | |
|
Valmet Corporat Rg 25.08.2025 / 17:25:00 |
29.83 | -0.93% | -0.28 | 29.81 | 29.88 | 0 | |
|
Var Energi Rg 25.08.2025 / 16:19:56 |
33.94 | 0.00% | 0.00 | 33.83 | 34.01 | 0 | |
|
Vend Marketplc -B- 25.08.2025 / 16:20:00 |
375.20 | -1.73% | -6.60 | 367.20 | 375.40 | 0 | |
|
Vend Marketplc-A- 25.08.2025 / 16:20:00 |
397.20 | -1.78% | -7.20 | 389.80 | 405.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nokia N 25.08.2025 / 17:25:00 |
3.704 | -13.56% | 20.77% | 3.10% | 0.98% | -19.91% | -1.06% | -25.58% |
|
Tenaris Rg 25.08.2025 / 17:30:00 |
15.573 | -13.61% | -0.60% | 1.40% | -5.25% | 0.37% | 21.09% | 21.88% |
|
Sage Grp Rg 22.08.2025 / 17:30:00 |
11.008 | -13.77% | -6.64% | 0.71% | -12.98% | -9.44% | 9.75% | 48.79% |
|
Barratt Redrow Rg 22.08.2025 / 17:30:00 |
3.791 | -13.96% | -32.78% | 0.76% | -0.17% | -17.44% | -31.66% | -15.57% |
|
Alcon N 25.08.2025 / 17:20:00 |
65.58 | -14.20% | 0.40% | -8.20% | -9.82% | -6.10% | -19.22% | 0.03% |
|
Pearson Rg 22.08.2025 / 17:29:41 |
11.000 | -14.33% | 13.82% | 3.58% | 4.46% | -6.00% | 4.84% | 26.15% |
|
Ericsson-B N 25.08.2025 / 17:25:00 |
75.72 | -15.61% | 19.89% | 2.94% | 5.61% | -7.91% | -0.29% | -4.17% |
|
CVC Cptl Rg 25.08.2025 / 17:30:00 |
17.630 | -15.94% | 0.00% | -0.14% | 1.91% | 9.64% | -6.22% | 0.00% |
|
Diageo Rg 22.08.2025 / 17:30:00 |
21.28 | -16.01% | -25.65% | 4.83% | 7.80% | 5.24% | -16.02% | -45.76% |
|
Straumann N 25.08.2025 / 17:20:00 |
94.84 | -16.04% | -29.36% | 0.15% | -12.99% | -9.20% | -23.21% | -14.31% |
|
LSE Group Rg 22.08.2025 / 17:30:00 |
94.54 | -16.48% | 1.72% | 1.83% | -6.26% | -16.52% | -5.79% | 10.06% |
|
Glencore Rg 22.08.2025 / 17:30:00 |
2.936 | -17.16% | -37.97% | -2.05% | -7.64% | 2.80% | -28.57% | -40.20% |
|
Taylor Wimpey Rg 22.08.2025 / 17:30:00 |
1.007 | -17.80% | -31.04% | 0.75% | -9.12% | -16.02% | -39.51% | -12.40% |
|
Symrise I 25.08.2025 / 17:30:00 |
83.50 | -17.90% | -15.77% | 3.78% | -3.80% | -21.32% | -26.79% | -25.10% |
|
Anglo American Rg 22.08.2025 / 17:30:00 |
21.99 | -18.21% | -2.21% | 1.43% | -4.22% | -0.95% | -2.27% | -23.07% |
|
Kühne + Nagel N 25.08.2025 / 17:20:00 |
167.05 | -18.64% | -41.47% | 0.51% | -2.42% | -9.22% | -35.77% | -29.93% |
|
Dassault Syst 25.08.2025 / 17:30:00 |
26.76 | -18.92% | -38.69% | 0.07% | -9.82% | -16.88% | -21.73% | -33.08% |
|
Merck I 25.08.2025 / 17:30:00 |
109.85 | -19.48% | -22.16% | -0.57% | -2.98% | -4.40% | -36.13% | -37.72% |
|
Beiersdorf I 25.08.2025 / 17:30:00 |
99.14 | -19.56% | -26.51% | -3.16% | -10.81% | -16.02% | -22.58% | -3.57% |
|
Capgemini 25.08.2025 / 17:30:00 |
124.05 | -19.95% | -33.07% | 1.47% | -7.84% | -14.54% | -32.36% | -30.15% |
|
InPost Br Rg 25.08.2025 / 17:30:00 |
12.960 | -20.01% | 5.18% | -2.74% | -1.11% | -11.23% | -21.64% | 139.18% |
|
Reply Rg 25.08.2025 / 17:30:00 |
124.15 | -20.22% | 2.65% | 1.02% | -11.19% | -15.02% | -11.79% | -0.59% |
|
Publicis Grp 25.08.2025 / 17:30:00 |
79.60 | -21.23% | -3.74% | 3.73% | -2.74% | -13.91% | -17.96% | 64.95% |
|
Coloplast -B- 25.08.2025 / 16:55:00 |
614.70 | -21.75% | -20.39% | 0.18% | -0.85% | -1.77% | -33.26% | -29.49% |
|
LVMH 25.08.2025 / 17:30:00 |
487.80 | -22.27% | -32.45% | 2.95% | -0.49% | 2.02% | -28.48% | -27.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Thales 25.08.2025 / 17:30:00 |
232.10 | 0.11% |
235.30 16:18 |
231.00 09:13 |
276.80 05.06.25 |
134.2 06.01.25 |
70'213 |
|
TietoEVRY N 25.08.2025 / 17:25:00 |
15.985 | 1.43% |
16.120 14:39 |
15.840 09:01 |
20.13 19.03.25 |
14.26 07.04.25 |
87'915 |
|
Titan 25.08.2025 / 17:30:00 |
38.25 | 0.59% |
38.25 17:21 |
37.85 14:13 |
46.40 31.01.25 |
33.9 31.07.25 |
8'740 |
|
Tomra Sys Rg 24.05.2022 / 16:49:57 |
0.0000 | 0.00% | |||||
|
TotalEnergies 25.08.2025 / 17:30:00 |
54.05 | -1.14% |
54.57 09:00 |
54.03 17:28 |
60.92 27.03.25 |
47.65 09.04.25 |
747'603 |
|
Trelleborg -B- 25.08.2025 / 17:25:00 |
358.60 | -0.61% |
360.70 09:05 |
357.60 13:49 |
437.00 19.02.25 |
303.4 11.04.25 |
111'473 |
|
Tritax Big Box Rg 22.08.2025 / 17:30:00 |
1.423 | 0.00% |
1.520 24.06.25 |
1.219 09.04.25 |
495'477 | ||
|
Tryg Rg 25.08.2025 / 16:55:00 |
169.30 | -0.12% |
169.65 10:36 |
168.80 09:18 |
173.90 26.05.25 |
141.5 07.04.25 |
192'166 |
|
UBS N 25.08.2025 / 17:20:00 |
32.41 | 0.25% |
32.45 16:30 |
32.11 11:18 |
32.88 04.02.25 |
20.66 07.04.25 |
572'497 |
|
UCB 25.08.2025 / 17:30:00 |
201.45 | 1.81% |
201.80 17:01 |
197.65 09:05 |
206.50 31.07.25 |
130.65 09.04.25 |
77'614 |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 125'536 | ||||
|
UNICAJA BANCO Br 25.08.2025 / 17:30:00 |
2.432 | -0.41% |
2.452 10:35 |
2.431 17:27 |
2.452 25.08.25 |
1.22 02.01.25 |
417'614 |
|
UniCredit Rg 25.08.2025 / 17:30:00 |
68.89 | -0.51% |
70.06 09:00 |
68.74 09:00 |
70.06 25.08.25 |
37.03 02.01.25 |
1'372'208 |
|
Unilever Rg 22.08.2025 / 17:30:00 |
46.64 | 0.00% |
49.10 22.04.25 |
43.13 18.02.25 |
515'905 | ||
|
UNIPOL N 25.08.2025 / 17:30:00 |
18.385 | 0.16% |
18.500 10:46 |
18.245 09:14 |
18.560 14.08.25 |
11.46 07.01.25 |
431'527 |
|
UNIQA Insur Gr I 25.08.2025 / 17:30:00 |
12.540 | -0.79% |
12.720 09:01 |
12.300 11:47 |
13.180 15.08.25 |
7.77 02.01.25 |
66'032 |
|
Unite Group Rg 22.08.2025 / 17:30:00 |
7.333 | 0.00% |
8.855 14.02.25 |
7.225 21.08.25 |
241'577 | ||
|
United Utilities Rg 22.08.2025 / 17:30:00 |
11.680 | 0.00% |
11.825 03.06.25 |
9.28 14.01.25 |
211'972 | ||
|
Univ Mu Gr Rg 25.08.2025 / 17:30:00 |
25.32 | 1.81% |
25.47 16:23 |
24.81 09:15 |
29.19 18.02.25 |
22.5 07.04.25 |
563'945 |
|
Upm-Kymmene Corp Rg 25.08.2025 / 17:25:00 |
25.40 | 0.08% |
25.57 16:18 |
25.26 09:00 |
30.07 17.02.25 |
21.82 09.04.25 |
435'214 |
|
Vaisala-A Rg 25.08.2025 / 17:25:00 |
46.78 | -3.06% |
48.45 09:00 |
46.60 16:34 |
54.80 13.02.25 |
39.7 09.04.25 |
4'241 |
|
Valmet Corporat Rg 25.08.2025 / 17:25:00 |
29.83 | -0.93% |
30.11 09:10 |
29.82 16:40 |
32.16 30.07.25 |
21.03 07.04.25 |
41'460 |
|
Var Energi Rg 25.08.2025 / 16:19:56 |
33.94 | 0.00% |
34.03 15:51 |
33.46 09:24 |
39.48 14.01.25 |
26.81 09.04.25 |
1'265'789 |
|
Vend Marketplc -B- 25.08.2025 / 16:20:00 |
375.20 | -1.73% |
381.20 10:40 |
374.20 15:54 |
397.20 29.07.25 |
262.6 07.04.25 |
40'546 |
|
Vend Marketplc-A- 25.08.2025 / 16:20:00 |
397.20 | -1.78% |
404.00 10:40 |
396.80 16:16 |
418.20 29.07.25 |
277.2 27.03.25 |
19'215 |